TipRanks
ALFIO BARDOLLA Training Group S.P.A. (IT:ABTG)
:ABTG
Italy Market
ABTG
ALFIO BARDOLLA Training Group S.P.A.
RESEARCH TOOLSreports

ALFIO BARDOLLA Training Group S.P.A. (ABTG) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.77
0.80
0.74
0.80
0.80
+2.56%
15,050
2.28
Oct 29, 2026
0.64
0.78
0.64
0.78
0.78
+23.81%
22,750
3.64
Oct 28, 2026
0.62
0.63
0.62
0.63
0.63
+1.61%
2,800
0.45
Oct 27, 2026
0.61
0.62
0.59
0.62
0.62
+1.64%
24,850
4.17
Oct 26, 2026
0.59
0.61
0.58
0.61
0.61
+1.67%
6,650
1.13
Oct 23, 2026
0.56
0.60
0.55
0.60
0.60
+8.11%
19,250
3.38
Oct 22, 2026
0.61
0.61
0.56
0.56
0.56
-9.76%
9,450
1.69
Oct 21, 2026
0.61
0.62
0.61
0.62
0.62
0.00%
1,750
0.31
Oct 20, 2026
0.62
0.62
0.62
0.62
0.62
-3.15%
1,750
0.31
Oct 19, 2026
0.64
0.65
0.62
0.64
0.64
0.00%
0
0.00
Oct 16, 2026
0.66
0.66
0.64
0.64
0.64
-0.78%
2,100
0.36
Oct 15, 2026
0.68
0.68
0.64
0.64
0.64
-2.29%
9,450
1.66
Oct 14, 2026
0.69
0.69
0.66
0.66
0.66
-7.75%
8,750
1.58
Oct 13, 2026
0.71
0.71
0.70
0.71
0.71
0.00%
4,900
0.90
Oct 12, 2026
0.66
0.71
0.66
0.71
0.71
+10.08%
21,700
4.24
Oct 09, 2026
0.70
0.70
0.64
0.65
0.65
-7.86%
12,600
2.56
Oct 08, 2026
0.66
0.71
0.63
0.70
0.70
+14.75%
19,950
4.33
Oct 07, 2026
0.65
0.65
0.61
0.61
0.61
-5.43%
5,600
1.23
Oct 06, 2026
0.64
0.66
0.62
0.65
0.65
-3.73%
8,400
1.89
Oct 05, 2026
0.73
0.73
0.63
0.67
0.67
-9.46%
18,550
4.47
Oct 02, 2026
0.82
0.82
0.74
0.74
0.74
-10.84%
6,300
1.56
Oct 01, 2026
0.85
0.85
0.79
0.83
0.83
-4.60%
15,750
4.02
Sep 30, 2026
0.94
0.94
0.81
0.87
0.87
-8.42%
35,350
10.31
Sep 29, 2026
0.96
0.96
0.95
0.95
0.95
-1.04%
4,550
1.35
Sep 28, 2026
0.96
0.98
0.95
0.96
0.96
-1.03%
14,000
4.44
Sep 25, 2026
0.99
1.03
0.97
0.97
0.97
-3.00%
17,150
5.54
Sep 24, 2026
1.07
1.07
0.99
1.00
1.00
-7.41%
11,550
3.84
Sep 23, 2026
1.13
1.13
1.04
1.08
1.08
-5.26%
20,300
7.46
Sep 22, 2026
1.16
1.16
1.14
1.14
1.14
-1.72%
3,150
1.17
Sep 21, 2026
1.17
1.17
1.16
1.16
1.16
-0.85%
4,200
1.51
Sep 18, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
700
0.25
Sep 17, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
4,200
1.52
Sep 16, 2026
1.17
1.17
1.17
1.17
1.17
-0.85%
1,750
0.64
Sep 15, 2026
1.18
1.18
1.18
1.18
1.18
+0.85%
350
0.12
Sep 14, 2026
1.18
1.18
1.17
1.17
1.17
-0.85%
2,450
0.84
Sep 11, 2026
1.18
1.18
1.17
1.18
1.18
-2.48%
1,050
0.36
Sep 10, 2026
1.20
1.21
1.20
1.21
1.21
+0.83%
1,400
0.44
Sep 09, 2026
1.20
1.23
1.20
1.20
1.20
0.00%
3,500
1.12
Sep 08, 2026
1.20
1.20
1.20
1.20
1.20
+2.56%
350
0.11
Sep 07, 2026
1.20
1.22
1.17
1.17
1.17
-2.50%
6,300
2.05
Sep 04, 2026
1.20
1.20
1.17
1.20
1.20
0.00%
0
0.00
Sep 03, 2026
1.20
1.20
1.20
1.20
1.20
+2.56%
1,050
0.34
Sep 02, 2026
1.20
1.20
1.17
1.17
1.17
-3.31%
4,200
1.31
Sep 01, 2026
1.21
1.21
1.18
1.21
1.21
0.00%
0
0.00
Aug 31, 2026
1.18
1.21
1.18
1.21
1.21
+3.42%
4,200
1.32
Aug 28, 2026
1.17
1.17
1.17
1.17
1.17
-0.85%
350
0.11
Aug 27, 2026
1.19
1.19
1.17
1.18
1.18
0.00%
13,300
4.36
Aug 26, 2026
1.23
1.23
1.18
1.18
1.18
-4.07%
2,800
0.91
Aug 25, 2026
1.21
1.24
1.20
1.23
1.23
-1.60%
10,850
3.70
Aug 24, 2026
1.24
1.25
1.24
1.25
1.25
+0.81%
2,450
0.84
Rows:
50